54,030€
-2,77%
Echtzeit-Aktienkurs Ambarella
Bid:
Ask:
Aktienkurse zur Ambarella Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 53,88 | 53,88 | 53,88 | 53,88 | -3,04% | - |
| 29.01.2026 | 55,84 | 56,34 | 54,84 | 55,57 | 1,41% | - |
| 28.01.2026 | 54,80 | 54,80 | 54,80 | 54,80 | -2,18% | - |
| 27.01.2026 | 55,78 | 56,02 | 55,78 | 56,02 | 0,90% | 50,00 |
| 26.01.2026 | 55,52 | 55,52 | 55,52 | 55,52 | -4,11% | - |
| 23.01.2026 | 57,90 | 57,90 | 57,90 | 57,90 | 0,14% | - |
| 22.01.2026 | 57,82 | 57,82 | 57,82 | 57,82 | 4,75% | - |
| 21.01.2026 | 55,20 | 55,20 | 55,20 | 55,20 | -3,53% | - |
| 20.01.2026 | 57,22 | 57,22 | 57,22 | 57,22 | -2,49% | - |
| 19.01.2026 | 57,92 | 58,68 | 57,92 | 58,68 | -2,13% | 2,00 |
| 16.01.2026 | 54,88 | 59,96 | 54,88 | 59,96 | 9,46% | 4,00 |
| 15.01.2026 | 54,78 | 54,78 | 54,78 | 54,78 | -3,45% | - |
| 14.01.2026 | 55,00 | 56,74 | 55,00 | 56,74 | -1,73% | 3,00 |
| 13.01.2026 | 57,74 | 57,74 | 57,74 | 57,74 | 1,40% | - |
| 12.01.2026 | 58,08 | 58,08 | 56,94 | 56,94 | -4,88% | 28,00 |
| 09.01.2026 | 59,86 | 59,86 | 59,86 | 59,86 | -2,54% | - |
| 08.01.2026 | 59,30 | 61,42 | 59,30 | 61,42 | -10,67% | 30,00 |
| 07.01.2026 | 68,76 | 68,76 | 68,76 | 68,76 | 4,59% | - |
| 06.01.2026 | 65,74 | 65,74 | 65,74 | 65,74 | 3,23% | - |
| 05.01.2026 | 63,68 | 63,68 | 63,68 | 63,68 | 7,31% | - |
| 02.01.2026 | 59,34 | 59,34 | 59,34 | 59,34 | 1,51% | - |
| 30.12.2025 | 58,44 | 58,46 | 58,44 | 58,46 | -1,25% | 20,00 |
| 29.12.2025 | 59,58 | 59,58 | 59,20 | 59,20 | -2,60% | 22,00 |
| 23.12.2025 | 60,78 | 60,78 | 60,78 | 60,78 | -3,80% | - |
| 22.12.2025 | 61,16 | 63,18 | 61,16 | 63,18 | 6,65% | 3,00 |
| 19.12.2025 | 59,24 | 59,24 | 59,24 | 59,24 | 0,65% | - |
| 18.12.2025 | 58,86 | 58,86 | 58,86 | 58,86 | -2,71% | - |
| 17.12.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -1,31% | - |
| 16.12.2025 | 61,30 | 61,30 | 61,30 | 61,30 | -6,13% | - |
| 15.12.2025 | 65,30 | 65,30 | 65,30 | 65,30 | -1,54% | 8,00 |
| 12.12.2025 | 66,32 | 66,32 | 66,32 | 66,32 | 1,13% | - |
| 11.12.2025 | 65,58 | 65,58 | 65,58 | 65,58 | -1,03% | - |
| 10.12.2025 | 66,26 | 66,26 | 66,26 | 66,26 | 1,72% | - |
| 09.12.2025 | 65,14 | 65,14 | 65,14 | 65,14 | 2,42% | - |
| 08.12.2025 | 63,10 | 63,60 | 63,10 | 63,60 | 5,75% | 3,00 |
| 05.12.2025 | 60,14 | 60,14 | 60,14 | 60,14 | 1,69% | - |
| 04.12.2025 | 59,14 | 59,14 | 59,14 | 59,14 | -1,73% | - |
| 03.12.2025 | 60,18 | 60,18 | 60,18 | 60,18 | 0,23% | - |
| 02.12.2025 | 60,04 | 60,04 | 60,04 | 60,04 | -6,86% | - |
| 01.12.2025 | 64,46 | 64,46 | 64,46 | 64,46 | 0,72% | 20,00 |
| 28.11.2025 | 63,00 | 64,00 | 63,00 | 64,00 | 0,88% | 55,00 |
| 27.11.2025 | 63,44 | 63,44 | 63,44 | 63,44 | -2,28% | - |
| 26.11.2025 | 71,88 | 71,88 | 64,92 | 64,92 | -15,38% | 7,00 |
| 25.11.2025 | 76,72 | 76,72 | 76,72 | 76,72 | -0,72% | - |
| 24.11.2025 | 77,28 | 77,28 | 77,28 | 77,28 | 8,45% | 3,00 |
| 21.11.2025 | 71,30 | 71,30 | 71,26 | 71,26 | -8,48% | 41,00 |
| 20.11.2025 | 77,86 | 77,86 | 77,86 | 77,86 | 10,10% | - |
| 19.11.2025 | 70,72 | 70,72 | 70,72 | 70,72 | -0,28% | - |
| 18.11.2025 | 70,74 | 70,92 | 70,74 | 70,92 | -1,47% | 13,00 |
| 17.11.2025 | 75,20 | 75,20 | 71,98 | 71,98 | 2,54% | 13,00 |
| 14.11.2025 | 74,52 | 74,52 | 70,20 | 70,20 | -9,88% | 165,00 |
| 13.11.2025 | 81,72 | 81,72 | 77,90 | 77,90 | -2,89% | 17,00 |
| 12.11.2025 | 80,22 | 80,22 | 80,22 | 80,22 | 0,30% | - |
| 11.11.2025 | 81,22 | 81,22 | 79,98 | 79,98 | -1,28% | 35,00 |
| 10.11.2025 | 77,20 | 81,02 | 77,20 | 81,02 | 7,03% | 85,00 |
| 07.11.2025 | 78,64 | 78,64 | 75,70 | 75,70 | 1,58% | 11,00 |
| 06.11.2025 | 74,60 | 74,60 | 74,52 | 74,52 | 5,28% | 40,00 |
| 05.11.2025 | 70,78 | 70,78 | 70,78 | 70,78 | 3,12% | - |
| 04.11.2025 | 72,62 | 72,62 | 68,64 | 68,64 | -6,71% | 200,00 |
| 03.11.2025 | 73,58 | 73,58 | 73,58 | 73,58 | 0,91% | - |
| 31.10.2025 | 72,92 | 72,92 | 72,92 | 72,92 | -0,49% | - |
| 30.10.2025 | 73,64 | 73,64 | 73,28 | 73,28 | -1,11% | - |
| 29.10.2025 | 74,10 | 74,10 | 74,10 | 74,10 | 0,30% | - |
| 28.10.2025 | 73,88 | 73,88 | 73,88 | 73,88 | -0,89% | - |
| 27.10.2025 | 74,04 | 74,54 | 74,04 | 74,54 | 3,73% | 20,00 |
| 24.10.2025 | 71,86 | 71,86 | 71,86 | 71,86 | 4,91% | - |
| 23.10.2025 | 68,50 | 68,50 | 68,50 | 68,50 | -3,68% | - |
| 22.10.2025 | 71,30 | 71,30 | 71,12 | 71,12 | -1,55% | 33,00 |
| 21.10.2025 | 72,24 | 72,24 | 72,24 | 72,24 | -0,63% | - |
| 20.10.2025 | 71,12 | 72,70 | 71,12 | 72,70 | 17,56% | 7,00 |
| 17.10.2025 | 70,78 | 70,78 | 61,84 | 61,84 | -16,81% | 20,00 |
| 16.10.2025 | 72,64 | 74,34 | 72,64 | 74,34 | 6,99% | 235,00 |
| 15.10.2025 | 69,48 | 69,48 | 69,48 | 69,48 | 0,72% | - |
| 14.10.2025 | 68,98 | 68,98 | 68,98 | 68,98 | 3,57% | - |
| 13.10.2025 | 65,38 | 66,60 | 65,38 | 66,60 | -8,21% | 20,00 |
| 10.10.2025 | 72,56 | 72,56 | 72,56 | 72,56 | -0,36% | - |
| 09.10.2025 | 72,82 | 72,82 | 72,82 | 72,82 | 4,24% | - |
| 08.10.2025 | 69,86 | 69,86 | 69,86 | 69,86 | -3,72% | - |
| 07.10.2025 | 72,56 | 72,56 | 72,56 | 72,56 | -0,82% | - |
| 06.10.2025 | 71,80 | 73,16 | 71,80 | 73,16 | -0,16% | 2,00 |
| 03.10.2025 | 73,28 | 73,28 | 73,28 | 73,28 | 0,60% | - |
| 02.10.2025 | 72,20 | 72,84 | 72,20 | 72,84 | 4,90% | - |
| 01.10.2025 | 69,44 | 69,44 | 69,44 | 69,44 | -0,34% | - |
| 30.09.2025 | 70,18 | 70,18 | 69,68 | 69,68 | -1,69% | 130,00 |
| 29.09.2025 | 70,88 | 70,88 | 70,88 | 70,88 | -0,28% | - |
| 26.09.2025 | 70,98 | 71,88 | 70,98 | 71,08 | -0,86% | 10,00 |
| 25.09.2025 | 71,70 | 71,70 | 71,70 | 71,70 | -2,42% | - |
| 24.09.2025 | 73,48 | 73,48 | 73,48 | 73,48 | -2,78% | - |
| 23.09.2025 | 75,58 | 75,58 | 75,58 | 75,58 | 7,69% | - |
| 22.09.2025 | 70,18 | 70,18 | 70,18 | 70,18 | 0,46% | - |
| 19.09.2025 | 69,86 | 69,86 | 69,86 | 69,86 | 3,40% | - |
| 18.09.2025 | 67,56 | 67,56 | 67,56 | 67,56 | 1,84% | - |
| 17.09.2025 | 66,34 | 66,34 | 66,34 | 66,34 | -1,66% | - |
| 16.09.2025 | 68,28 | 68,28 | 67,46 | 67,46 | -1,06% | - |
| 15.09.2025 | 68,18 | 68,18 | 68,18 | 68,18 | 0,26% | - |
| 12.09.2025 | 70,36 | 70,36 | 68,00 | 68,00 | -4,84% | 82,00 |
| 11.09.2025 | 71,44 | 72,12 | 71,04 | 71,46 | -0,53% | - |
| 10.09.2025 | 71,84 | 71,84 | 71,84 | 71,84 | -0,07% | - |
| 09.09.2025 | 71,42 | 72,07 | 70,73 | 71,89 | -0,21% | - |
| 08.09.2025 | 70,80 | 72,04 | 70,46 | 72,04 | 2,04% | 20,00 |